股票概览
5.96
+0.85%
+0.05
5.89
开盘价
6.04
最高价
5.81
最低价
526,868
成交量
数据更新至: 2024-08-30
技术指标
5.85
MA5 (5日均线)
5.87
MA10 (10日均线)
5.95
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 5.89 | 6.04 | 5.81 | 5.96 | +0.85% | 526,868 | 312,423,299 |
| 2024-08-29 | 5.82 | 5.93 | 5.79 | 5.91 | +1.03% | 304,700 | 178,830,032 |
| 2024-08-28 | 5.7 | 5.85 | 5.69 | 5.85 | +2.45% | 359,309 | 208,521,149 |
| 2024-08-27 | 5.81 | 5.83 | 5.7 | 5.71 | -1.55% | 416,881 | 239,906,536 |
| 2024-08-26 | 5.81 | 5.86 | 5.76 | 5.8 | +0.52% | 306,351 | 177,724,982 |
| 2024-08-23 | 5.78 | 5.89 | 5.74 | 5.77 | -0.17% | 286,052 | 165,699,377 |
| 2024-08-22 | 5.85 | 5.88 | 5.78 | 5.78 | -1.53% | 215,633 | 125,490,025 |
| 2024-08-21 | 5.91 | 5.96 | 5.8 | 5.87 | -1.01% | 346,408 | 203,147,861 |
| 2024-08-20 | 6.13 | 6.13 | 5.88 | 5.93 | -3.26% | 586,855 | 349,842,836 |
| 2024-08-19 | 6.14 | 6.24 | 6.12 | 6.13 | -0.65% | 343,279 | 211,911,629 |
| 2024-08-16 | 6.11 | 6.21 | 6.09 | 6.17 | +1.15% | 451,412 | 278,158,393 |
| 2024-08-15 | 5.97 | 6.13 | 5.95 | 6.1 | +2.01% | 466,339 | 283,454,878 |
| 2024-08-14 | 6.09 | 6.09 | 5.98 | 5.98 | -1.97% | 328,950 | 197,975,768 |
| 2024-08-13 | 6.09 | 6.15 | 6.05 | 6.1 | +0.16% | 282,817 | 171,981,186 |
| 2024-08-12 | 6.01 | 6.19 | 5.94 | 6.09 | +1.33% | 575,054 | 349,940,960 |
| 2024-08-09 | 6.01 | 6.08 | 5.98 | 6.01 | +0.33% | 320,993 | 193,334,645 |
| 2024-08-08 | 6 | 6.06 | 5.95 | 5.99 | 0% | 307,549 | 184,299,375 |
| 2024-08-07 | 6.04 | 6.04 | 5.96 | 5.99 | -0.17% | 266,252 | 159,615,591 |
| 2024-08-06 | 5.96 | 6.06 | 5.95 | 6 | +1.35% | 394,928 | 237,038,006 |
| 2024-08-05 | 5.93 | 6.06 | 5.86 | 5.92 | -0.34% | 463,172 | 276,038,959 |
| 2024-08-02 | 6 | 6.05 | 5.92 | 5.94 | -1.82% | 319,206 | 190,946,231 |
| 2024-08-01 | 6.12 | 6.18 | 6.02 | 6.05 | -0.66% | 360,900 | 218,774,389 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：